Singapore markets close in 1 hour 5 minutes

KOP Limited (5I1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06700.0000 (0.00%)
As of 01:38PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.06700.06700.06700.06700.0670201,600
18 May 20220.06700.06700.06700.06700.06701,600
17 May 20220.06700.06700.06700.06700.0670200,000
13 May 20220.06800.06800.06800.06800.0680-
12 May 20220.06800.06800.06800.06800.0680-
11 May 20220.06800.06800.06800.06800.0680100
10 May 20220.06700.06700.06600.06700.0670251,700
09 May 20220.06900.06900.06900.06900.0690-
06 May 20220.06800.06900.06800.06900.0690552,400
05 May 20220.06700.06800.06700.06800.068099,500
04 May 20220.06700.06900.06700.06900.0690300,200
29 Apr 20220.06900.06900.06900.06900.0690-
28 Apr 20220.06900.06900.06900.06900.0690-
27 Apr 20220.06900.06900.06800.06900.0690289,300
26 Apr 20220.06900.07000.06900.07000.0700100,100
25 Apr 20220.06800.07100.06800.06900.0690750,200
22 Apr 20220.07100.07100.07100.07100.0710-
21 Apr 20220.06800.07100.06800.07100.0710200,100
20 Apr 20220.07100.07100.07100.07100.0710-
19 Apr 20220.07100.07100.07100.07100.0710-
18 Apr 20220.06800.07100.06800.07100.0710120,100
14 Apr 20220.06800.07100.06800.07100.0710255,000
13 Apr 20220.06800.07000.06800.07000.0700300,200
12 Apr 20220.07100.07100.07100.07100.0710-
11 Apr 20220.07000.07100.06900.07100.0710750,100
08 Apr 20220.07100.07100.07100.07100.0710-
07 Apr 20220.07100.07100.06800.07100.0710302,000
06 Apr 20220.06800.07000.06800.07000.07001,487,000
05 Apr 20220.06900.06900.06900.06900.0690-
04 Apr 20220.06900.06900.06900.06900.0690-
01 Apr 20220.06900.06900.06900.06900.0690-
31 Mar 20220.06900.06900.06700.06900.0690130,000
30 Mar 20220.06800.06900.06800.06900.0690585,000
29 Mar 20220.06700.07000.06700.07000.0700202,100
28 Mar 20220.06800.07000.06700.07000.0700484,900
25 Mar 20220.07000.07600.06700.07000.07001,068,800
24 Mar 20220.07300.07300.07300.07300.0730-
23 Mar 20220.07300.07300.06900.07300.0730110,100
22 Mar 20220.07200.07200.06900.07200.072050,200
21 Mar 20220.06900.07000.06800.06900.0690370,000
18 Mar 20220.07000.07000.07000.07000.0700-
17 Mar 20220.06600.07000.06600.07000.0700650,900
16 Mar 20220.06500.07100.06500.06700.0670768,300
15 Mar 20220.07100.07100.07100.07100.0710-
14 Mar 20220.07100.07100.07100.07100.0710-
11 Mar 20220.07100.07100.07100.07100.0710-
10 Mar 20220.07100.07100.07100.07100.0710-
09 Mar 20220.07100.07100.07100.07100.0710-
08 Mar 20220.06700.07100.06600.07100.0710200,100
07 Mar 20220.07100.07100.07100.07100.0710100
04 Mar 20220.07100.07100.07100.07100.0710115,000
03 Mar 20220.07500.07500.07500.07500.0750100
02 Mar 20220.07000.07000.07000.07000.0700-
01 Mar 20220.07000.07000.07000.07000.0700-
28 Feb 20220.07000.07000.07000.07000.0700-
25 Feb 20220.07000.07000.07000.07000.0700-
24 Feb 20220.07000.07000.07000.07000.0700-
23 Feb 20220.07000.07000.07000.07000.0700-
22 Feb 20220.07000.07000.07000.07000.0700-
21 Feb 20220.07000.07000.07000.07000.0700-
18 Feb 20220.07000.07000.07000.07000.0700-
17 Feb 20220.07000.07000.07000.07000.0700-
16 Feb 20220.07300.07300.07000.07000.07002,200
15 Feb 20220.06800.06800.06800.06800.0680-
14 Feb 20220.06800.06800.06800.06800.0680-
11 Feb 20220.06600.06800.06600.06800.0680113,200
10 Feb 20220.07000.07100.06700.06800.0680166,800
09 Feb 20220.06700.06700.06700.06700.0670-
08 Feb 20220.06800.07100.06700.06700.0670229,900
07 Feb 20220.07000.07200.07000.07200.0720200,200
04 Feb 20220.07100.07200.06500.06500.0650269,700
03 Feb 20220.07000.07000.07000.07000.0700100
31 Jan 20220.06300.06900.06300.06700.0670346,400
28 Jan 20220.07300.07300.06100.06800.06801,084,400
27 Jan 20220.06800.07100.06200.07000.0700485,300
26 Jan 20220.06800.07100.06500.07100.0710310,300
25 Jan 20220.07100.07400.07100.07400.0740220,100
24 Jan 20220.07000.07100.06800.07100.0710240,000
21 Jan 20220.07500.07500.07500.07500.0750-
20 Jan 20220.07500.07500.07500.07500.0750-
19 Jan 20220.07500.07500.07500.07500.0750-
18 Jan 20220.07500.07500.07500.07500.0750-
17 Jan 20220.07000.07500.07000.07500.075050,100
14 Jan 20220.07500.07500.07500.07500.0750-
13 Jan 20220.07500.07500.07500.07500.0750-
12 Jan 20220.07500.07500.07500.07500.0750-
11 Jan 20220.07200.07500.07200.07500.075028,700
10 Jan 20220.07500.07500.07500.07500.0750-
07 Jan 20220.07200.07500.07200.07500.075050,100
06 Jan 20220.07500.07500.07500.07500.0750200
05 Jan 20220.07300.07300.07300.07300.0730-
04 Jan 20220.07300.07500.07200.07300.073095,100
03 Jan 20220.07600.07600.07600.07600.0760-
31 Dec 20210.07600.07600.07600.07600.0760-
30 Dec 20210.07600.07600.07300.07600.0760150,100
29 Dec 20210.07500.07600.07300.07600.0760763,700
28 Dec 20210.07500.07600.07300.07600.076085,200
27 Dec 20210.07500.07500.07300.07500.0750212,000
24 Dec 20210.07200.07500.07200.07300.0730618,000
23 Dec 20210.07600.07600.07400.07500.0750259,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...